iShares Core MSCI Japan IMI UCITS ETF USD (Acc)

ISIJPA
🏛️ 독일 →
56.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 40.24 40.24 40.10 40.10 0.0M
2022-12-29 39.95 40.41 39.90 40.31 0.0M
2022-12-28 40.18 40.32 40.00 40.01 0.1M
2022-12-27 40.53 40.61 40.08 40.13 0.0M
2022-12-23 40.38 40.44 40.16 40.31 0.0M
2022-12-22 40.68 41.08 40.35 40.36 0.0M
2022-12-21 40.46 40.65 40.41 40.53 0.0M
2022-12-20 40.56 40.72 40.43 40.68 0.0M
2022-12-19 40.28 40.36 40.03 40.03 0.0M
2022-12-16 40.06 40.14 39.83 40.14 0.1M
2022-12-15 40.90 40.90 39.97 39.98 0.0M
2022-12-14 41.09 41.28 41.06 41.24 0.0M
2022-12-13 40.75 41.45 40.71 41.24 0.0M
2022-12-12 40.79 40.79 40.56 40.68 0.1M
2022-12-09 40.84 41.07 40.78 41.04 0.1M
2022-12-08 40.54 40.68 40.48 40.55 0.0M
2022-12-07 40.66 40.67 40.32 40.59 0.1M
2022-12-06 40.74 40.81 40.45 40.50 0.0M
2022-12-05 41.08 41.13 40.69 40.79 0.0M
2022-12-02 41.28 41.50 41.06 41.29 0.0M
2022-12-01 41.93 41.93 41.42 41.57 0.0M
2022-11-30 41.68 41.69 41.23 41.48 0.0M
2022-11-29 41.76 41.76 41.59 41.62 0.0M
2022-11-28 41.91 41.94 41.51 41.89 0.0M
2022-11-25 41.89 41.99 41.74 41.91 0.0M
2022-11-24 41.80 42.20 41.80 42.08 0.0M
2022-11-23 41.44 41.83 41.42 41.74 0.0M
2022-11-22 41.07 41.46 41.06 41.42 0.1M
2022-11-21 40.93 41.00 40.81 40.88 0.0M
2022-11-18 40.71 40.96 40.68 40.88 0.0M
2022-11-17 40.93 40.93 40.58 40.66 0.0M
2022-11-16 40.81 40.81 40.59 40.60 0.0M
2022-11-15 40.77 41.10 40.67 41.10 0.0M
2022-11-14 40.91 40.92 40.66 40.71 0.0M
2022-11-11 41.08 41.40 41.07 41.07 0.1M
2022-11-10 39.77 40.95 39.77 40.94 0.0M
2022-11-09 39.92 39.98 39.79 39.91 0.0M
2022-11-08 39.99 40.24 39.99 40.22 0.0M
2022-11-07 39.60 39.90 39.60 39.77 0.1M
2022-11-04 39.80 39.96 39.66 39.66 0.0M
2022-11-03 39.80 39.96 39.70 39.96 0.0M
2022-11-02 39.92 40.01 39.86 39.97 0.0M
2022-11-01 39.69 39.93 39.63 39.71 0.0M
2022-10-31 39.30 39.46 39.16 39.41 0.0M
2022-10-28 38.84 39.18 38.75 39.17 0.0M
2022-10-27 38.95 39.21 38.77 39.21 0.0M
2022-10-26 39.04 39.26 39.00 39.18 0.0M
2022-10-25 38.92 39.15 38.79 39.15 0.0M
2022-10-24 38.57 38.73 38.40 38.62 0.0M
2022-10-21 38.45 38.85 38.14 38.85 0.0M
2022-10-20 38.69 38.93 38.64 38.85 0.0M
2022-10-19 38.77 38.93 38.70 38.72 0.0M
2022-10-18 38.89 39.05 38.63 38.63 0.0M
2022-10-17 38.96 39.09 38.85 38.96 0.0M
2022-10-14 39.33 39.49 38.94 39.01 0.0M
2022-10-13 38.99 39.11 38.57 39.06 0.0M
2022-10-12 39.43 39.57 39.25 39.38 0.0M
2022-10-11 39.67 39.80 39.53 39.72 0.0M
2022-10-10 39.65 39.96 39.65 39.86 0.1M
2022-10-07 40.25 40.44 39.96 39.96 0.0M
2022-10-06 40.14 40.28 40.01 40.23 0.0M
2022-10-05 39.90 40.05 39.81 40.03 0.0M
2022-10-04 40.03 40.18 39.90 40.01 0.1M
2022-10-03 39.21 39.63 38.87 39.59 0.0M
2022-09-30 39.12 39.38 38.91 39.38 0.0M
2022-09-29 40.00 40.00 39.32 39.32 0.0M
2022-09-28 39.80 40.02 39.68 40.02 0.2M
2022-09-27 40.09 40.19 39.86 39.86 0.0M
2022-09-26 40.00 40.14 39.94 40.13 0.0M
2022-09-23 40.53 40.66 40.18 40.27 0.0M
2022-09-22 39.90 40.99 39.88 40.50 0.0M
2022-09-21 40.13 40.35 40.08 40.34 0.0M
2022-09-20 40.32 40.32 40.06 40.10 0.0M
2022-09-19 40.18 40.36 39.99 40.22 0.0M
2022-09-16 40.28 40.46 40.18 40.20 0.0M
2022-09-15 40.62 40.67 40.39 40.43 0.0M
2022-09-14 40.66 40.84 40.51 40.72 0.0M
2022-09-13 40.98 41.07 40.40 40.44 0.0M
2022-09-12 40.66 41.03 40.57 40.98 0.0M
2022-09-09 40.83 41.08 40.71 41.08 0.0M
2022-09-08 40.56 40.73 40.26 40.73 0.0M
2022-09-07 40.19 40.20 39.93 40.03 0.0M
2022-09-06 40.84 41.00 40.59 40.66 0.0M
2022-09-05 41.45 41.47 41.22 41.34 0.0M
2022-09-02 41.13 41.24 40.98 41.24 0.0M
2022-09-01 41.33 41.45 41.16 41.40 0.1M
2022-08-31 42.15 42.15 41.71 41.71 0.0M
2022-08-30 42.40 42.54 41.95 41.98 0.0M
2022-08-29 42.13 42.20 41.87 42.06 0.0M
2022-08-26 43.25 43.31 42.61 42.73 0.0M
2022-08-25 43.26 43.45 43.20 43.31 0.0M
2022-08-24 43.08 43.25 43.02 43.19 0.0M
2022-08-23 43.19 43.30 42.94 43.16 0.0M
2022-08-22 43.25 43.26 43.01 43.15 0.0M
2022-08-19 43.23 43.23 43.02 43.02 0.0M
2022-08-18 43.14 43.52 43.13 43.52 0.0M
2022-08-17 43.78 43.78 43.16 43.16 0.0M
2022-08-16 43.64 43.69 43.23 43.40 0.0M
2022-08-15 43.40 43.56 43.27 43.56 0.0M
2022-08-12 42.82 43.01 42.82 43.01 0.0M
2022-08-11 42.56 42.64 42.38 42.53 0.0M
2022-08-10 41.82 42.40 41.77 42.35 0.0M
2022-08-09 41.98 41.99 41.68 41.78 0.0M
2022-08-08 42.27 42.58 42.24 42.39 0.1M
2022-08-05 42.50 42.53 42.09 42.13 0.0M
2022-08-04 42.23 42.47 42.16 42.30 0.0M
2022-08-03 42.43 42.55 42.36 42.53 0.0M
2022-08-02 42.98 43.02 42.77 42.96 0.0M
2022-08-01 43.14 43.26 42.96 43.09 0.0M
2022-07-29 42.49 42.61 42.43 42.50 0.0M
2022-07-28 41.93 42.38 41.91 42.38 0.0M
2022-07-27 41.75 41.96 41.73 41.84 0.1M
2022-07-26 41.48 41.81 41.48 41.69 0.0M
2022-07-25 41.61 41.69 41.44 41.56 0.0M
2022-07-22 41.46 41.89 41.46 41.61 0.0M
2022-07-21 41.12 41.30 40.90 41.28 0.0M
2022-07-20 40.95 41.04 40.82 41.01 0.0M
2022-07-19 40.37 40.59 40.24 40.58 0.0M
2022-07-18 40.84 40.89 40.52 40.66 0.1M
2022-07-15 40.38 40.56 40.32 40.55 0.0M
2022-07-14 40.49 40.50 40.10 40.26 0.0M
2022-07-13 40.82 40.91 40.41 40.50 0.0M
2022-07-12 40.72 41.05 40.72 41.05 0.0M
2022-07-11 40.96 41.17 40.95 40.98 0.0M
2022-07-08 40.90 41.24 40.87 40.99 0.0M
2022-07-07 40.50 40.82 40.41 40.81 0.0M
2022-07-06 39.77 40.32 39.75 40.15 0.0M
2022-07-05 39.31 39.69 39.31 39.56 0.1M
2022-07-04 39.43 39.48 39.37 39.44 0.0M
2022-07-01 38.76 39.40 38.76 39.40 0.0M
2022-06-30 38.97 39.13 38.95 39.10 0.1M
2022-06-29 39.21 39.34 39.06 39.34 0.0M
2022-06-28 39.60 39.82 39.48 39.53 0.0M
2022-06-27 39.25 39.43 39.06 39.10 0.0M
2022-06-24 39.07 39.33 39.07 39.33 0.0M
2022-06-23 38.28 38.92 38.23 38.79 0.0M
2022-06-22 38.48 38.62 38.32 38.54 0.0M
2022-06-21 38.78 38.88 38.54 38.71 0.1M
2022-06-20 38.26 38.41 38.21 38.40 0.0M
2022-06-17 38.57 38.85 38.50 38.61 0.1M
2022-06-16 39.52 39.52 38.72 38.96 0.1M
2022-06-15 39.17 39.53 39.05 39.47 0.0M
2022-06-14 39.78 39.78 39.44 39.44 0.0M
2022-06-13 40.07 40.10 39.73 39.77 0.1M
2022-06-10 40.69 41.00 40.34 40.38 0.1M
2022-06-09 40.96 41.20 40.64 40.99 0.0M
2022-06-08 41.12 41.12 40.60 40.75 0.0M
2022-06-07 40.93 41.10 40.78 41.07 0.0M
2022-06-06 41.20 41.35 41.08 41.08 0.0M
2022-06-03 41.17 41.20 40.77 40.84 0.0M
2022-06-02 41.46 41.53 41.22 41.36 0.0M
2022-06-01 41.68 41.78 41.37 41.52 0.0M
2022-05-31 41.40 41.56 41.18 41.20 0.0M
2022-05-30 41.84 41.87 41.54 41.61 0.0M
2022-05-27 41.27 41.70 41.20 41.70 0.0M
2022-05-26 41.24 41.40 41.16 41.34 0.0M
2022-05-25 41.18 41.22 41.01 41.19 0.0M
2022-05-24 40.92 41.13 40.85 40.89 0.0M
2022-05-23 41.60 41.63 41.23 41.52 0.0M
2022-05-20 41.35 41.62 41.31 41.35 0.0M
2022-05-19 40.96 41.01 40.76 40.96 0.0M
2022-05-18 41.20 41.38 41.12 41.12 0.0M
2022-05-17 41.09 41.29 40.93 41.00 0.0M
2022-05-16 41.36 41.36 41.17 41.24 0.0M
2022-05-13 41.39 41.64 41.27 41.54 0.0M
2022-05-12 40.07 40.91 40.07 40.84 0.0M
2022-05-11 40.06 41.04 39.81 40.30 0.0M
2022-05-10 40.46 40.55 40.12 40.16 0.0M
2022-05-09 40.74 40.74 40.26 40.28 0.1M
2022-05-06 41.60 41.60 40.82 41.04 0.1M
2022-05-05 41.93 41.93 41.10 41.19 0.0M
2022-05-04 41.67 41.69 41.12 41.13 0.0M
2022-05-03 41.45 41.55 41.25 41.54 0.0M
2022-05-02 41.20 41.28 41.01 41.08 0.0M
2022-04-29 41.95 42.22 41.75 41.86 0.1M
2022-04-28 41.33 41.66 41.22 41.39 0.0M
2022-04-27 40.78 41.19 40.68 41.01 0.1M
2022-04-26 40.77 40.94 40.58 40.58 0.1M
2022-04-25 40.51 40.74 40.36 40.65 0.1M
2022-04-22 40.94 41.08 40.63 40.63 0.1M
2022-04-21 41.03 41.34 41.00 41.15 0.1M
2022-04-20 40.91 41.24 40.88 41.06 0.0M
2022-04-19 40.83 40.89 40.50 40.83 0.0M
2022-04-14 41.46 41.80 41.30 41.62 0.0M
2022-04-13 41.16 41.28 41.02 41.22 0.0M
2022-04-12 40.65 41.16 40.54 41.11 0.0M
2022-04-11 41.39 41.39 41.15 41.24 0.0M
2022-04-08 41.98 42.10 41.86 41.91 0.0M
2022-04-07 41.79 42.01 41.63 41.75 0.1M
2022-04-06 42.49 42.50 41.91 42.01 0.1M
2022-04-05 43.14 43.14 42.69 42.79 0.0M
2022-04-04 43.04 43.42 42.91 43.39 0.1M
2022-04-01 42.69 43.21 42.66 42.77 0.1M
2022-03-31 42.69 42.93 42.67 42.90 0.0M
2022-03-30 43.18 43.18 42.92 42.92 0.0M
2022-03-29 43.09 43.43 43.00 43.29 0.0M
2022-03-28 42.99 43.13 42.72 42.99 0.0M
2022-03-25 43.52 43.65 43.43 43.54 0.0M
2022-03-24 43.67 43.78 43.46 43.46 0.0M
2022-03-23 43.60 43.64 43.32 43.36 0.0M
2022-03-22 43.26 43.38 43.14 43.38 0.0M
2022-03-21 43.18 43.49 43.13 43.33 0.0M
2022-03-18 42.86 43.19 42.81 43.11 0.0M
2022-03-17 42.70 42.70 42.31 42.41 0.1M
2022-03-16 42.20 42.41 42.16 42.22 0.0M
2022-03-15 41.19 41.77 40.95 41.77 0.0M
2022-03-14 41.38 41.52 41.21 41.25 0.0M
2022-03-11 41.44 41.87 41.28 41.45 0.0M
2022-03-10 42.12 42.12 41.30 41.50 0.1M
2022-03-09 41.13 41.51 41.13 41.38 0.1M
2022-03-08 41.23 41.47 41.00 41.09 0.0M
2022-03-07 42.04 42.40 41.81 42.10 0.0M
2022-03-04 42.91 43.15 42.58 42.93 0.0M
2022-03-03 43.14 43.26 42.96 42.96 0.0M
2022-03-02 42.75 43.20 42.72 43.08 0.0M
2022-03-01 43.28 43.45 43.05 43.12 0.0M
2022-02-28 43.18 43.38 42.92 43.34 0.0M
2022-02-25 42.65 43.05 42.59 43.04 0.0M
2022-02-24 42.04 42.33 41.88 42.05 0.0M
2022-02-23 42.96 43.03 42.60 42.68 0.0M
2022-02-22 42.71 43.02 42.70 42.87 0.1M
2022-02-21 43.08 43.08 42.75 42.76 0.0M
2022-02-18 43.14 43.19 43.00 43.07 0.0M
2022-02-17 43.39 43.43 43.23 43.28 0.0M
2022-02-16 43.51 43.60 43.37 43.47 0.0M
2022-02-15 43.16 43.62 43.16 43.62 0.0M
2022-02-14 43.33 43.46 43.18 43.31 0.1M
2022-02-11 43.24 43.50 43.04 43.28 0.0M
2022-02-10 43.78 43.79 43.27 43.33 0.1M
2022-02-09 43.60 43.84 43.56 43.75 0.0M
2022-02-08 43.14 43.31 43.03 43.25 0.0M
2022-02-07 43.03 43.17 42.93 43.04 0.0M
2022-02-04 43.10 43.10 42.62 42.80 0.0M
2022-02-03 43.74 43.75 43.00 43.00 0.1M
2022-02-02 44.05 44.27 43.95 43.95 0.1M
2022-02-01 43.25 43.45 43.18 43.41 0.0M
2022-01-31 43.27 43.36 43.10 43.24 0.1M
2022-01-28 42.92 42.93 42.27 42.73 0.1M
2022-01-27 42.54 43.23 42.52 43.19 0.0M
2022-01-26 43.46 43.96 43.44 43.55 0.1M
2022-01-25 43.36 43.53 43.14 43.32 0.0M
2022-01-24 44.03 44.15 43.20 43.20 0.0M
2022-01-21 44.18 44.23 43.85 44.04 0.0M
2022-01-20 43.94 44.37 43.79 44.37 0.0M
2022-01-19 43.80 44.29 43.80 44.05 0.0M
2022-01-18 44.56 44.67 44.35 44.58 0.0M
2022-01-17 44.86 45.00 44.79 44.94 0.0M
2022-01-14 44.77 45.02 44.75 44.90 0.0M
2022-01-13 45.03 45.30 44.97 45.18 0.0M
2022-01-12 45.39 45.47 45.27 45.38 0.0M
2022-01-11 44.82 45.01 44.75 44.91 0.0M
2022-01-10 45.03 45.12 44.46 44.64 0.0M
2022-01-07 44.94 45.02 44.61 44.74 0.0M
2022-01-06 45.24 45.45 45.12 45.36 0.0M
2022-01-05 46.07 46.14 46.01 46.09 0.0M
2022-01-04 45.81 45.97 45.76 45.97 0.0M
2022-01-03 45.30 45.53 45.23 45.33 0.2M